American Realty Investors (NY: ARL )

11.20 USD -0.23 (-2.01%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 8.490 8.490 7.780 7.780 7,000 -0.44(-5.35%)
Apr 29, 2021 8.220 8.220 8.220 8.220 2,000 +0.13(+1.61%)
Apr 28, 2021 8.300 8.300 8.090 8.090 2,322 -0.08(-0.98%)
Apr 27, 2021 8.470 8.470 8.170 8.170 1,367 -0.17(-2.04%)
Apr 26, 2021 8.440 8.470 8.340 8.340 1,277 +0.16(+1.96%)
Apr 23, 2021 8.610 8.610 8.180 8.180 2,400 -0.38(-4.44%)
Apr 22, 2021 8.560 8.560 8.560 8.560 986 +0.05(+0.59%)
Apr 21, 2021 8.390 8.510 8.370 8.510 2,934 +0.60(+7.59%)
Apr 20, 2021 8.230 8.530 7.910 7.910 2,979 -0.44(-5.27%)
Apr 19, 2021 8.670 8.670 8.350 8.350 4,133 -0.37(-4.24%)
Apr 16, 2021 9.070 9.070 8.720 8.720 1,400 -0.05(-0.57%)
Apr 15, 2021 9.080 9.380 8.770 8.770 3,546 -0.24(-2.66%)
Apr 14, 2021 9.160 9.160 9.010 9.010 1,111 +0.05(+0.56%)
Apr 13, 2021 9.230 9.340 8.960 8.960 2,562 -0.28(-3.03%)
Apr 12, 2021 9.200 9.340 9.200 9.240 2,391 +0.10(+1.09%)
Apr 09, 2021 9.120 9.140 9.120 9.140 700 +0.04(+0.44%)
Apr 08, 2021 9.190 9.190 8.600 9.100 4,084 +0.11(+1.22%)
Apr 07, 2021 9.110 9.350 8.990 8.990 3,410 -0.41(-4.36%)
Apr 06, 2021 9.230 9.400 9.010 9.400 3,622 -0.05(-0.50%)
Apr 05, 2021 9.180 9.447 9.030 9.447 4,841 +0.39(+4.27%)
Apr 01, 2021 8.780 9.060 8.780 9.060 1,500 +0.23(+2.60%)
Mar 31, 2021 8.760 8.940 8.760 8.830 2,144 +0.26(+3.03%)
Mar 30, 2021 8.590 8.852 8.540 8.570 1,290 -0.12(-1.38%)
Mar 29, 2021 8.820 8.820 8.510 8.690 2,560 -0.13(-1.47%)
Mar 26, 2021 9.000 9.130 8.710 8.820 2,100 +0.06(+0.68%)
Mar 25, 2021 8.870 9.200 8.520 8.760 1,729 -0.16(-1.79%)
Mar 24, 2021 9.040 9.120 8.920 8.920 5,737 -0.20(-2.19%)
Mar 23, 2021 9.240 9.240 9.010 9.120 1,428 -0.14(-1.51%)
Mar 22, 2021 9.620 9.620 9.200 9.260 3,620 -0.44(-4.54%)
Mar 19, 2021 9.500 9.700 9.392 9.700 7,700 +0.29(+3.08%)
Mar 18, 2021 9.190 9.590 9.190 9.410 3,345 +0.34(+3.75%)
Mar 17, 2021 9.630 9.650 9.070 9.070 3,658 -0.36(-3.82%)
Mar 16, 2021 10.09 10.09 9.270 9.430 2,546 -0.60(-5.98%)
Mar 15, 2021 10.18 10.18 10.03 10.03 2,395 +0.10(+1.01%)
Mar 12, 2021 10.73 10.80 9.900 9.930 3,800 -1.03(-9.40%)
Mar 11, 2021 11.50 11.50 10.50 10.96 2,276 -0.29(-2.58%)
Mar 10, 2021 11.50 11.50 10.70 11.25 5,039 +0.19(+1.72%)
Mar 09, 2021 10.60 11.06 10.60 11.06 10,046 +0.59(+5.64%)
Mar 08, 2021 10.30 10.85 10.30 10.47 8,094 +0.22(+2.15%)
Mar 05, 2021 9.890 10.27 9.806 10.25 3,300 +0.40(+4.06%)
Mar 04, 2021 9.510 9.850 9.510 9.850 3,417 +0.45(+4.79%)
Mar 03, 2021 9.430 9.430 9.400 9.400 568 +0.16(+1.73%)
Mar 02, 2021 9.490 9.540 9.240 9.240 3,631 -0.53(-5.42%)
Mar 01, 2021 9.470 9.770 9.200 9.770 2,269 +0.58(+6.31%)
Feb 26, 2021 9.280 9.570 9.099 9.190 2,600 -0.04(-0.43%)
Feb 25, 2021 9.580 9.813 9.230 9.230 3,195 -0.36(-3.75%)
Feb 24, 2021 9.430 9.700 9.430 9.590 3,564 +0.10(+1.05%)
Feb 23, 2021 9.530 9.670 9.210 9.490 4,395 -0.04(-0.42%)
Feb 22, 2021 9.890 10.32 9.530 9.530 8,637 -0.72(-7.02%)
Feb 19, 2021 9.620 10.25 9.620 10.25 1,600 +0.60(+6.22%)
Feb 18, 2021 9.600 9.950 9.520 9.650 1,426 -0.10(-1.03%)
Feb 17, 2021 9.940 10.03 9.750 9.750 2,622 -0.18(-1.81%)
Feb 16, 2021 9.990 10.23 9.770 9.930 4,412 +0.18(+1.85%)
Feb 12, 2021 9.740 9.755 9.740 9.750 1,100 -0.21(-2.11%)
Feb 11, 2021 9.690 9.960 9.690 9.960 4,171 -0.01(-0.10%)
Feb 10, 2021 9.920 10.11 9.480 9.970 2,915 +0.16(+1.63%)
Feb 09, 2021 10.00 10.00 9.810 9.810 1,584 -0.24(-2.39%)
Feb 08, 2021 9.780 10.05 9.684 10.05 1,614 +0.37(+3.82%)
Feb 05, 2021 9.440 9.680 9.230 9.680 4,100 +0.04(+0.41%)
Feb 04, 2021 9.180 9.640 9.180 9.640 4,664 +0.61(+6.76%)
Feb 03, 2021 9.100 9.195 8.840 9.030 5,710 +0.08(+0.89%)
Feb 02, 2021 8.960 9.117 8.935 8.950 4,621 +0.14(+1.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.